Philippine Stocks Market table as of April 8, 2013

By: 11 years ago


Sheet1

.

 (As of April 8, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 99 54.13 BDO Unibank, Inc. 85.75

88.95 85.7 87.5 2,977,450

.

 114 65 Bank of the Philippine Islands 102.3

104 102.3 103.1 2,573,770

.

 68.3 42.73 China Banking Corporation 64.25 64.25 63.5

64 45,780

.

 36.2 18.5 East West Banking Corporation 34 34.25 34 34 752,000

.

 122 81.75 Metropolitan Bank and Trust Company 113.5 114.5 113.4 114.1 1,472,170

.

 107.6 67.4 Philippine National Bank 97.5 99 97 98.1 348,090

.

 140 79.5 Philippine Savings Bank 131.5 132 131.5 132 110

.

 38.85 33.3 Philippine Business Bank 35 35.75 34.9 35.6 960,900

.

 70.65 40.35 Rizal Commercial Banking Corp. 68.5 68.5 68 68 14,250

.

 187 120.1 Security Bank Corporation 185 185.2 184.8 185.2 156,920

.

 127 94.6 Union Bank of the Philippines 125 125.2 124.5 125 226,820

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.62 BDO Leasing and Finance, Inc. 2 2 2 2 190,000

.

 1.6 0.67 Bankard, Inc. 1.36 1.36 1.22 1.24 6,695,000

.

 23.9 17.9 COL Financial Group, Inc. 19.5 20 19 20 201,100

.

 24 8.63 Filipino Fund, Inc. 19.8 19.8 18.72 18.9 40,000

.

 3.25 2.04 I-Remit, Inc. 2.89 2.89 2.89 2.89 5,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.55 0.56 0.51 0.52 3,062,000

.

 575 420 Manulife Financial Corporation 535 535 535 535 50

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 29.2 29.2 28.8 28.8 8,000

.

 515 342 The Philippine Stock Exchange, Inc 458 458 456 457.2 60,900

.

 1,122.00 879 Sun Life Financial, Inc. 1,045.00 1,045.00 1,040.00 1,040.00 205

.

 2.71 1.71 Vantage Equities, Inc. 2.67 2.67 2.63 2.65 275,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 36.9 37 36.3 36.9 2,475,000

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.37 1.38 1.37 1.38 549,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.72 4.9 4.6 4.85 191,000

.

 7.9 5.59 Energy Development Corporation 6.4 6.54 6.35 6.44 20,603,300

.

 27.45 13.42 First Gen Corporation 24.3 24.8 24 24.35 1,056,100

.

 113.8 61.5 First Phil. Holdings Corp. 107.5 107.5 106.5 107 234,050

.

 41 22.7 Manila Water Company, Inc. 40.4 40.85 40.3 40.5 2,613,000

.

 330 218.8 Manila Electric Company 324 328 321.6 325 251,750

.

 15.42 9.7 Petron Corporation 14.9 15.42 14.9 15.42 13,432,800

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.2 10.68 10.2 10.6 3,852,000

.

 7.6 3.4 SPC Power Corporation 4.85 4.85 4.85 4.85 10,000

.

 2.72 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.2 2.22 2.18 2.19 4,513,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 6.89 6.89 6.85 6.85 1,300

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.06 2.16 2.06 2.08 10,311,000

.

 7.2 4.32 D and L Industries, Inc. 6.75 6.75 6.6 6.65 4,933,300

.

 23.7 15 Ginebra San Miguel Inc. 15.08 15.08 15.08 15.08 1,000

.

 131.2 93 Jollibee Foods Corporation 125 125 124.2 124.5 321,730

.

 19.6 3.7 LT Group, Inc. 18.44 19.6 18.44 19.48 17,585,300

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.19 6.19 6.17 6.18 1,331,900

.

 5.18 2.13 RFM Corporation 4.84 4.9 4.84 4.86 113,000

.

 3.8 2.3 Roxas Holdings, Inc. 3 3 3 3 2,000

.

 3.5 1.5 Roxas and Company, Inc. 2.27 2.27 2.27 2.27 1,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 272.2 275 271 272 61,680

.

 125 100 San Miguel Corporation 117 118.2 116.8 118 861,410

.

 0.22 0.124 Swift Foods, Inc. 0.132 0.132 0.132 0.132 100,000

.

 118 57.3 Universal Robina Corporation 109.9 110.4 109.9 110 1,745,180

.

 5.5 1.05 Victorias Milling Company, Inc. 1.54 1.6 1.54 1.57 1,255,000

.

 2.08 0.48 Vitarich Corporation 0.93 0.94 0.93 0.93 268,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 51.85 17.1 Asiabest Group International, Inc. 20.5 20.5 19.5 20.45 700

.

 14 5.63 EEI Corporation 13.5 13.7 13.3 13.7 5,074,100

.

 14 11 Holcim Philippines, Inc. 13.9 13.9 13.3 13.8 10,000

.

 12.02 7.18 Lafarge Republic, Inc. 10.6 10.6 10.6 10.6 3,500

.

 8.24 2.3 Mariwasa Siam Holdings, Inc. 4.65 4.79 4.5 4.59 447,000

.

 18.8 13.54 Megawide Construction Corporation 17.4 17.4 17.2 17.3 64,200

.

 14 10.16 Phinma Corporation 12.5 12.5 12.4 12.4 8,100

.

 2.75 1.59 TKC Steel Corporation 2.36 2.63 2.3 2.6 2,234,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.59 1.68 1.57 1.66 4,152,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 3.05 3.05 3.05 3.05 27,000

.

 2.73 1.68 Euro-Med Laboratories Phil., Inc. 1.85 1.88 1.85 1.85 13,000

.

 3.66 1.44 LMG Chemicals Corporation 2.3 2.32 2.3 2.32 23,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 14.1 14.2 13.96 13.96 56,600

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 17.88 18.1 17.88 17.88 6,000

.

 0.027 0.013 Greenergy Holdings, Inc. 0.018 0.018 0.017 0.018 235,200,000

.

 5.04 3.76 Integrated Micro-Electronics, Inc. 3.8 3.8 3.8 3.8 81,000

.

 0.94 0.59 Ionics, Inc. 0.73 0.73 0.69 0.69 331,000

.

 OTHER INDUSTRIALS

.

 44 15 Alphaland Corporation 21.9 21.9 21.9 21.9 50,000

.

 2.05 1.69 Splash Corporation 1.72 1.72 1.71 1.71 10,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.40 42.55 41.40 42.25 1,356,800

.

 7.1 4.25 A. Soriano Corporation 6.9 6.9 6.9 6.9 400

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.43 1.43 1.4 1.41 223,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.31 1.53 1.31 1.42 308,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.67 0.66 0.66 303,000

.

 61 44 Aboitiz Equity Ventures, Inc. 55 55 54 54.45 465,510

.

 0.173 0.014 Alcorn Gold Resources Corp. 0.161 0.163 0.16 0.161 167,360,000

.

 23 10.86 Alliance Global Group, Inc. 20.5 21.4 20.5 21.1 6,921,800

.

 6.3 3.75 Asia Amalgamated Holdings Corp. 4.51 4.52 4.48 4.48 32,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.32 2.32 2.32 2.32 1,000

.

 595 400.2 Ayala Corporation 585 586 580 580 360,430

.

 64.8 50 DMCI Holdings, Inc. 55.3 55.7 54.9 54.9 1,137,450

.

 3.5 2.35 F and J Prince Holdings Corp. "A" 2.9 2.9 2.9 2.9 25,000

.

 6.32 3.87 Filinvest Development Corporation 5.6 5.6 5.52 5.52 244,400

.

 805 455.4 GT Capital Holdings, Inc. 747 749 744 747 131,970

.

 8.38 4.02 House of Investments, Inc. 7.71 7.71 7.6 7.6 406,700

.

 43.5 29.1 JG Summit Holdings, Inc. 42.9 43.1 42.6 43.1 2,168,600

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 4.99 4.99 4.99 4.99 15,000

.

 1.39 0.86 Lodestar Investment Hldgs Corp. 0.93 0.93 0.93 0.93 1,000

.

 7.68 5.04 Lopez Holdings Corporation 7.16 7.16 7.1 7.11 6,969,600

.

 9.66 1.65 MJC Investments Corporation 6.2 6.2 6.2 6.2 2,400

.

 0.74 0.32 Mabuhay Holdings Corporation 0.56 0.56 0.56 0.56 135,000

.

 3.82 1.68 Marcventures Holdings, Inc. 1.72 1.76 1.72 1.76 23,000

.

 5.71 3.85 Metro Pacific Investments Corporation 5.65 5.66 5.59 5.6 17,592,200

.

 7.65 4.38 Minerales Industrias Corporation 6.5 6.5 6.4 6.5 54,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.71 1.78 1.71 1.71 30,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.7 0.72 0.7 0.72 386,000

.

 3.4 1.92 Republic Glass Holdings Corp. 2.6 2.6 2.6 2.6 10,000

.

 1,199.00 638.5 SM Investments Corporation 1,123.00 1,123.00 1,110.00 1,117.00 830,000

.

 0.36 0.3 Sinophil Corporation 0.3 0.32 0.3 0.32 180,000

.

 2.71 1.23 Solid Group, Inc. 2.04 2.04 2.04 2.04 180,000

.

 1.4 1.04 South China Resources, Inc. 1.15 1.15 1.12 1.15 18,000

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.25 0.27 0.25 0.26 30,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.45 0.47 0.45 0.46 550,000

.

 PROPERTY

.

 2.26 0.47 Araneta Properties, Inc. 1.96 2.03 1.92 1.96 2,556,000

.

 0.239 0.162 Arthaland Corporation 0.213 0.213 0.203 0.213 400,000

.

 33.25 18.8 Ayala Land, Inc. 31 31.5 31 31.1 3,453,200

.

 6.3 4.62 Belle Corporation 5.85 6.06 5.83 5.85 20,585,600

.

 8.35 3.7 Cebu Holdings, Inc. 5 5.06 5 5.06 452,100

.

 2.44 1.35 Century Properties Group, Inc. 2.1 2.14 2.1 2.13 30,621,000

.

 3 1.51 City and Land Developers, Inc. 2.43 2.43 2.43 2.43 10,000

.

 1.36 0.95 Cityland Development Corporation 1.15 1.15 1.15 1.15 2,000

.

 0.086 0.06 Crown Equities, Inc. 0.065 0.066 0.065 0.066 5,000,000

.

 0.92 0.71 Cyber Bay Corporation 0.73 0.73 0.72 0.72 1,570,000

.

 1.15 0.63 Empire East Land Holdings, Inc. 1.14 1.14 1.12 1.12 4,834,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.29 0.3 0.29 0.3 150,000

.

 2.07 1.17 Filinvest Land, Inc. 1.89 1.9 1.85 1.88 53,707,000

.

 2.32 1.63 Global-Estate Resorts, Inc. 2.27 2.29 2.27 2.29 4,382,000

.

 1.78 1.03 IRC Properties, Inc. 1.18 1.2 1.17 1.2 483,000

.

 0.226 0.105 MRC Allied, Inc. 0.116 0.116 0.116 0.116 200,000

.

 4.05 1.88 Megaworld Corporation 3.73 3.76 3.67 3.73 34,531,000

.

 0.95 0.54 Phil. Estates Corporation 0.58 0.59 0.57 0.57 820,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.51 0.51 0.51 0.51 41,000

.

 26.2 15.74 Robinson Land Corporation 25.6 25.6 25.3 25.4 2,422,400

.

 7.71 2.35 Rockwell Land Corporation 2.9 2.96 2.88 2.96 362,000

.

 9.6 5.72 SM Development Corporation 8.64 8.8 8.44 8.64 1,877,200

.

 20.8 12.1 SM Prime Holdings, Inc. 19.02 19.1 18.82 18.9 7,552,900

.

 3.87 2.4 Shang Properties, Inc. 3.4 3.42 3.4 3.42 11,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 1.02 1.03 0.98 1 3,585,000

.

 4.55 3.14 Starmalls, Inc. 4 4.05 4 4.05 31,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.59 0.6 0.59 0.6 51,000

.

 5.7 3.5 Vista Land and Lifescapes, Inc. 5.49 5.54 5.48 5.53 4,176,600

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 38.5 38.5 38.4 38.45 12,200

.

 10.92 7.99 GMA Holdings, Inc. 9.90 9.90 9.80 9.85 1,557,600

.

 11 8 GMA Network, Inc. 9.82 9.9 9.6 9.9 225,400

.

 1.06 0.6 Manila Bulletin Publishing Corp. 0.75 0.78 0.74 0.74 313,000

.

 TELECOMMUNICATIONS

.

 1,285.00 990 Globe Telecom, Inc. 1,266.00 1,285.00 1,266.00 1,275.00 23,525

.

 3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,884.00 2,888.00 2,824.00 2,836.00 172,830

.

 INFORMATION TECHNOLOGY

.

 7.65 4 DFNN, Inc. 4.6 4.6 4.4 4.41 159,000

.

 5 1.75 IP Converge Data Center, Inc. 4.93 5 4.75 4.78 54,000

.

 3.26 2 ISM Communications Corporation 2.05 2.12 2.05 2.12 11,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.051 0.053 0.051 0.053 2,020,000

.

 1.29 0.54 Millenium Global Holdings, Inc. 0.57 0.57 0.55 0.55 702,000

.

 17.88 12.1 Philweb Corporation 14.52 14.52 14.48 14.5 377,800

.

 22 3.5 Touch Solutions, Inc. 18.96 19.04 18.86 18.9 78,400

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.55 2.55 2.55 2.55 2,000

.

 4.5 1.14 Yehey! Corporation 1.42 1.42 1.32 1.32 175,000

.

 TRANSPORATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.71 1.71 1.71 1.71 1,000

.

 16.04 8.3 Asian Terminals, Inc. 13.04 13.04 13.04 13.04 500

.

 71.4 52.4 Cebu Air, Inc. 68.5 68.5 67.5 68 125,600

.

 96.95 65.9 Int'l Container Terminal Services, Inc. 92.5 92.5 91 91.1 1,537,000

.

 3.1 2.1 Macroasia Corporation 2.57 2.57 2.52 2.57 20,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.3 1.3 1.3 1.3 62,000

.

 0.197 0.101 Boulevard Holdings, Inc. 0.132 0.132 0.13 0.13 18,160,000

.

 EDUCATION

.

 12.5 9.9 Centro Escolar University 10.98 10.98 10.2 10.2 20,100

.

 11.28 5.1 iPeople, Inc. 10.5 11.28 10.5 11.28 44,300

.

 CASINOS AND GAMING

.

 30.3 8.13 Bloomberry Resorts Corporation 13.72 14 13.72 13.9 7,682,000

.

 0.156 0.019 IP E-Game Ventures Inc. 0.023 0.023 0.023 0.023 49,100,000

.

 9.9 6.45 Leisure and Resorts World Corporation 8.36 8.55 8.36 8.55 380,500

.

 4.08 1.44 Manila Jockey Club, Inc. 2.4 2.7 2.4 2.55 373,000

.

 16 12.45 Pacific Online Systems Corporation 15.54 15.54 15.54 15.54 15,000

.

 0.39 0.3 Premiere Horizon Alliance Corporation 0.33 0.33 0.33 0.33 1,700,000

.

 RETAIL

.

 24 3.1 Calata Corporation 3.63 3.64 3.42 3.52 348,000

.

 43.6 21 Puregold Price Club, Inc. 39.35 40.25 38.95 40.1 2,221,700

.

 OTHER SERVICES

.

 40 10 Globalport 900, Inc. 15.78 15.78 15.78 15.78 900

.

 0.58 0.38 Information Capital Tech. Ventures, Inc. 0.4 0.4 0.4 0.4 10,000

.

 3.47 2.39 Paxys, Inc. 2.84 2.94 2.84 2.9 616,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 0.98 0.99 0.97 0.98 1,976,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0047 0.0049 0.0047 0.0049 51,000,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 20.8 21.4 20.8 21.4 578,300

.

 30.5 16 Benguet Corporation "B" 18 18 17.3 17.3 7,500

.

 1.8 0.82 Century Peak Metals Holdings Corporation 0.91 0.91 0.91 0.91 9,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.05 1.05 1.04 1.04 789,000

.

 61.8 9.96 Dizon Copper Silver Mines, Inc. 10.2 10.2 10.08 10.08 1,700

.

 1.03 0.48 GEOGRACE Resources Philippines, Inc. 0.51 0.51 0.5 0.51 3,310,000

.

 1.52 0.86 Lepanto Consolidated Mining Co. "A" 0.94 0.94 0.92 0.94 12,413,000

.

 1.61 0.92 Lepanto Consolidated Mining Co. "B" 1.04 1.05 1.03 1.05 2,225,000

.

 0.077 0.047 Manila Mining Corporation "A" 0.056 0.056 0.055 0.056 3,190,000

.

 0.081 0.047 Manila Mining Corporation "B" 0.056 0.056 0.056 0.056 1,410,000

.

 12.84 3.28 NiHAO Minerals Resources Int'l, Inc. 3.55 3.55 3.4 3.45 749,000

.

 26 15.78 Nickel Asia Corporation 25.35 26 25 25.8 1,747,400

.

 0.83 0.51 Omico Corporation 0.56 0.56 0.55 0.55 289,000

.

 8.4 3.07 Oriental Peninsula Resources Group, Inc. 3.35 3.35 3.25 3.25 513,000

.

 27.85 12.52 Philex Mining Corporation 17 17.24 16.9 17.24 978,300

.

 278 200 Semirara Mining Corporation 272 274 270 273 146,410

.

 0.022 0.014 United Paragon Mining Corporation 0.016 0.016 0.016 0.016 1,100,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.28 0.29 0.28 0.28 12,580,000

.

 0.025 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.021 0.02 0.02 11,000,000

.

 0.025 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.021 0.021 0.021 10,000,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.91 6.92 6.91 6.91 5,600

.

 48 11.1 Philex Petroleum Corporation 29.7 30.45 29.6 30.35 36,900

.

 0.062 0.038 The Philodrill Corporation 0.042 0.042 0.041 0.042 15,000,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,717.28 1,737.14 1,717.28 1,730.63 0.8 13.72 20,819,435 986,214,988.59

.

 Industrials 10,213.03 10,303.45 10,213.03 10,300.35 0.85 87.32 637,121,124 5,978,679,066.05

.

 Holding Firms 5,987.16 6,004.47 5,961.9 5,982.84 -0.07 -4.32 207,133,956 1,772,898,683.97

.

 Property 2,757.58 2,781.03 2,746.61 2,758.11 -0.15 -4.28 183,916,225 798,319,950.89

.

 Services 1,975.62 1,976.27 1,948.33 1,957.73 -0.97 -19.22 91,696,066 1,135,340,676.6

.

 Mining & Oil 20,652.97 20,786.82 20,479.5 20,786.82 0.63 129.42 129,224,252 140,379,092.37

.

 PSEi 6,726.09 6,745.42 6,703.8 6,732.22 0.08 5.08

.

 All Shares 4,195.62 4,207.39 4,185.48 4,205.48 0.23 9.52

.

 SME

.

.

 GRAND TOTAL 1,269,911,058 10,811,832,458.4615

.

 COMPILED BY ANA ROA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

READ NEXT
Philex raises stake in Pitkin to 50.28%
MOST READ
LATEST STORIES
Read more...
NEXT STORY